Identifier on Huobi: cloreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-26 |
0.0232 USDT |
39,889,470.7360 CLORE |
0.0227 USDT |
0.0225 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-05-25 |
0.0229 USDT |
32,349,808.9777 CLORE |
0.0233 USDT |
0.0221 USDT |
0.0228 USDT |
0.0225 USDT |
| 2025-05-24 |
0.0234 USDT |
41,559,638.2770 CLORE |
0.0239 USDT |
0.0228 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-05-23 |
0.0237 USDT |
71,048,667.5428 CLORE |
0.0221 USDT |
0.0218 USDT |
0.0223 USDT |
0.0244 USDT |
| 2025-05-22 |
0.0213 USDT |
16,531,403.9856 CLORE |
0.0213 USDT |
0.0211 USDT |
0.0214 USDT |
0.0213 USDT |
| 2025-05-21 |
0.0215 USDT |
18,263,714.1306 CLORE |
0.0217 USDT |
0.0212 USDT |
0.0215 USDT |
0.0217 USDT |
| 2025-05-20 |
0.0217 USDT |
38,889,129.6098 CLORE |
0.0214 USDT |
0.0212 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-05-19 |
0.0220 USDT |
66,550,068.4241 CLORE |
0.0224 USDT |
0.0210 USDT |
0.0215 USDT |
0.0214 USDT |
| 2025-05-18 |
0.0224 USDT |
23,236,229.9566 CLORE |
0.0223 USDT |
0.0217 USDT |
0.0220 USDT |
0.0229 USDT |
| 2025-05-17 |
0.0229 USDT |
29,128,407.8528 CLORE |
0.0238 USDT |
0.0223 USDT |
0.0226 USDT |
0.0228 USDT |
| 2025-05-16 |
0.0242 USDT |
42,285,715.0513 CLORE |
0.0248 USDT |
0.0234 USDT |
0.0239 USDT |
0.0238 USDT |
| 2025-05-15 |
0.0236 USDT |
26,416,474.1810 CLORE |
0.0243 USDT |
0.0226 USDT |
0.0230 USDT |
0.0235 USDT |
| 2025-05-14 |
0.0228 USDT |
32,258,505.4090 CLORE |
0.0223 USDT |
0.0221 USDT |
0.0222 USDT |
0.0261 USDT |
| 2025-05-13 |
0.0222 USDT |
53,150,892.7233 CLORE |
0.0222 USDT |
0.0218 USDT |
0.0222 USDT |
0.0231 USDT |
| 2025-05-12 |
0.0223 USDT |
92,940,233.3501 CLORE |
0.0225 USDT |
0.0219 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-05-11 |
0.0223 USDT |
65,555,793.0001 CLORE |
0.0229 USDT |
0.0217 USDT |
0.0220 USDT |
0.0225 USDT |
| 2025-05-10 |
0.0210 USDT |
8,873,754.9603 CLORE |
0.0204 USDT |
0.0203 USDT |
0.0206 USDT |
0.0217 USDT |
| 2025-05-09 |
0.0205 USDT |
16,788,380.1373 CLORE |
0.0206 USDT |
0.0199 USDT |
0.0201 USDT |
0.0200 USDT |
| 2025-05-08 |
0.0206 USDT |
34,557,081.1541 CLORE |
0.0199 USDT |
0.0199 USDT |
0.0203 USDT |
0.0216 USDT |
| 2025-05-07 |
0.0201 USDT |
54,338,193.1250 CLORE |
0.0203 USDT |
0.0195 USDT |
0.0197 USDT |
0.0197 USDT |
| 2025-05-06 |
0.0208 USDT |
2,718,264.2228 CLORE |
0.0207 USDT |
0.0206 USDT |
0.0210 USDT |
0.0208 USDT |
| 2025-05-05 |
0.0206 USDT |
29,593,502.1485 CLORE |
0.0210 USDT |
0.0203 USDT |
0.0207 USDT |
0.0211 USDT |
| 2025-05-04 |
0.0218 USDT |
30,018,060.8775 CLORE |
0.0221 USDT |
0.0208 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-05-03 |
0.0224 USDT |
31,250,820.1924 CLORE |
0.0227 USDT |
0.0218 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-05-02 |
0.0229 USDT |
49,511,556.4579 CLORE |
0.0228 USDT |
0.0223 USDT |
0.0227 USDT |
0.0228 USDT |
| 2025-05-01 |
0.0232 USDT |
6,516,462.8266 CLORE |
0.0234 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2025-04-30 |
0.0235 USDT |
5,186,855.2747 CLORE |
0.0236 USDT |
0.0231 USDT |
0.0235 USDT |
0.0232 USDT |
| 2025-04-29 |
0.0240 USDT |
6,813,796.8666 CLORE |
0.0241 USDT |
0.0236 USDT |
0.0238 USDT |
0.0246 USDT |
| 2025-04-28 |
0.0238 USDT |
41,553,132.4124 CLORE |
0.0236 USDT |
0.0229 USDT |
0.0236 USDT |
0.0240 USDT |
| 2025-04-27 |
0.0243 USDT |
17,033,259.9048 CLORE |
0.0245 USDT |
0.0240 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-04-26 |
0.0247 USDT |
11,311,658.3280 CLORE |
0.0249 USDT |
0.0244 USDT |
0.0247 USDT |
0.0248 USDT |
| 2025-04-25 |
0.0246 USDT |
21,975,541.7790 CLORE |
0.0249 USDT |
0.0240 USDT |
0.0243 USDT |
0.0247 USDT |
| 2025-04-24 |
0.0227 USDT |
34,489,564.7122 CLORE |
0.0229 USDT |
0.0220 USDT |
0.0224 USDT |
0.0230 USDT |
| 2025-04-23 |
0.0235 USDT |
46,592,455.1159 CLORE |
0.0231 USDT |
0.0228 USDT |
0.0230 USDT |
0.0234 USDT |
| 2025-04-22 |
0.0213 USDT |
75,393,708.6941 CLORE |
0.0210 USDT |
0.0207 USDT |
0.0211 USDT |
0.0222 USDT |
| 2025-04-21 |
0.0213 USDT |
37,721,660.0929 CLORE |
0.0212 USDT |
0.0209 USDT |
0.0211 USDT |
0.0213 USDT |
| 2025-04-20 |
0.0206 USDT |
23,216,457.3550 CLORE |
0.0204 USDT |
0.0201 USDT |
0.0204 USDT |
0.0211 USDT |
| 2025-04-19 |
0.0205 USDT |
27,749,692.4178 CLORE |
0.0202 USDT |
0.0201 USDT |
0.0203 USDT |
0.0204 USDT |
| 2025-04-18 |
0.0204 USDT |
30,009,552.5562 CLORE |
0.0202 USDT |
0.0200 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-04-17 |
0.0203 USDT |
49,143,902.0410 CLORE |
0.0202 USDT |
0.0201 USDT |
0.0203 USDT |
0.0202 USDT |
| 2025-04-16 |
0.0207 USDT |
59,730,977.7963 CLORE |
0.0210 USDT |
0.0201 USDT |
0.0204 USDT |
0.0205 USDT |
| 2025-04-15 |
0.0212 USDT |
26,690,880.7037 CLORE |
0.0214 USDT |
0.0208 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-04-14 |
0.0210 USDT |
28,193,567.9266 CLORE |
0.0209 USDT |
0.0206 USDT |
0.0209 USDT |
0.0222 USDT |
| 2025-04-13 |
0.0218 USDT |
37,268,222.3208 CLORE |
0.0222 USDT |
0.0209 USDT |
0.0213 USDT |
0.0209 USDT |
| 2025-04-12 |
0.0216 USDT |
4,104,581.9327 CLORE |
0.0218 USDT |
0.0213 USDT |
0.0215 USDT |
0.0213 USDT |
| 2025-04-11 |
0.0199 USDT |
10,359,329.7112 CLORE |
0.0199 USDT |
0.0196 USDT |
0.0197 USDT |
0.0204 USDT |
| 2025-04-10 |
0.0207 USDT |
70,731,331.9278 CLORE |
0.0215 USDT |
0.0199 USDT |
0.0202 USDT |
0.0204 USDT |
| 2025-04-09 |
0.0187 USDT |
74,373,352.9114 CLORE |
0.0191 USDT |
0.0179 USDT |
0.0185 USDT |
0.0186 USDT |
| 2025-04-08 |
0.0201 USDT |
64,601,013.2708 CLORE |
0.0206 USDT |
0.0189 USDT |
0.0193 USDT |
0.0192 USDT |
| 2025-04-07 |
0.0186 USDT |
51,142,948.8479 CLORE |
0.0190 USDT |
0.0170 USDT |
0.0176 USDT |
0.0176 USDT |